アスカネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,307 | 1,308 | 1,255 | 1,282 | +1 | +0.1% | 297,900 |
| 2022/04/07 | 1,306 | 1,343 | 1,268 | 1,281 | -37 | -2.8% | 520,400 |
| 2022/04/06 | 1,376 | 1,376 | 1,318 | 1,318 | -78 | -5.6% | 394,300 |
| 2022/04/05 | 1,391 | 1,427 | 1,378 | 1,396 | +34 | +2.5% | 428,400 |
| 2022/04/04 | 1,340 | 1,416 | 1,330 | 1,362 | +6 | +0.4% | 610,400 |
| 2022/04/01 | 1,374 | 1,425 | 1,356 | 1,356 | -48 | -3.4% | 731,800 |
| 2022/03/31 | 1,473 | 1,482 | 1,403 | 1,404 | -93 | -6.2% | 1,010,000 |
| 2022/03/30 | 1,540 | 1,580 | 1,446 | 1,497 | -40 | -2.6% | 1,149,400 |
| 2022/03/29 | 1,500 | 1,553 | 1,350 | 1,537 | +38 | +2.5% | 3,105,700 |
| 2022/03/28 | 1,600 | 1,602 | 1,496 | 1,499 | -101 | -6.3% | 822,000 |
| 2022/03/25 | 1,557 | 1,608 | 1,532 | 1,600 | +47 | +3% | 521,300 |
| 2022/03/24 | 1,635 | 1,635 | 1,549 | 1,553 | -89 | -5.4% | 883,300 |
| 2022/03/23 | 1,650 | 1,671 | 1,578 | 1,642 | +7 | +0.4% | 913,200 |
| 2022/03/22 | 1,702 | 1,758 | 1,630 | 1,635 | -80 | -4.7% | 1,382,100 |
| 2022/03/18 | 1,591 | 1,732 | 1,570 | 1,715 | +109 | +6.8% | 1,570,500 |
| 2022/03/17 | 1,579 | 1,640 | 1,553 | 1,606 | +48 | +3.1% | 1,275,900 |
| 2022/03/16 | 1,498 | 1,582 | 1,461 | 1,558 | +80 | +5.4% | 1,054,900 |
| 2022/03/15 | 1,499 | 1,522 | 1,445 | 1,478 | -40 | -2.6% | 813,700 |
| 2022/03/14 | 1,553 | 1,624 | 1,515 | 1,518 | -56 | -3.6% | 1,312,100 |
| 2022/03/11 | 1,550 | 1,680 | 1,529 | 1,574 | +24 | +1.5% | 2,993,700 |
| 2022/03/10 | 1,564 | 1,571 | 1,459 | 1,550 | +43 | +2.9% | 2,399,000 |
| 2022/03/09 | 1,607 | 1,717 | 1,463 | 1,507 | -2 | -0.1% | 4,856,500 |
| 2022/03/08 | 1,310 | 1,550 | 1,295 | 1,509 | +259 | +20.7% | 4,833,400 |
| 2022/03/07 | 1,289 | 1,329 | 1,200 | 1,250 | -69 | -5.2% | 880,200 |
| 2022/03/04 | 1,341 | 1,350 | 1,280 | 1,319 | -37 | -2.7% | 808,700 |
| 2022/03/03 | 1,430 | 1,432 | 1,337 | 1,356 | -24 | -1.7% | 834,100 |
| 2022/03/02 | 1,395 | 1,412 | 1,350 | 1,380 | -55 | -3.8% | 1,092,500 |
| 2022/03/01 | 1,386 | 1,484 | 1,358 | 1,435 | +169 | +13.3% | 3,128,900 |
| 2022/02/28 | 1,212 | 1,305 | 1,191 | 1,266 | +84 | +7.1% | 1,849,500 |
| 2022/02/25 | 1,201 | 1,270 | 1,140 | 1,182 | +22 | +1.9% | 2,910,600 |
| 2022/02/24 | 1,189 | 1,255 | 1,122 | 1,160 | -59 | -4.8% | 2,198,000 |
| 2022/02/22 | 1,403 | 1,414 | 1,219 | 1,219 | -241 | -16.5% | 4,922,900 |
| 2022/02/21 | 1,273 | 1,515 | 1,174 | 1,460 | +157 | +12% | 7,062,700 |
| 2022/02/18 | 1,552 | 1,580 | 1,281 | 1,303 | -249 | -16% | 8,169,400 |
| 2022/02/17 | 1,499 | 1,645 | 1,463 | 1,552 | +25 | +1.6% | 13,228,400 |
| 2022/02/16 | 1,337 | 1,547 | 1,276 | 1,527 | +184 | +13.7% | 10,773,700 |
| 2022/02/15 | 1,403 | 1,453 | 1,324 | 1,343 | +18 | +1.4% | 9,359,300 |
| 2022/02/14 | 1,179 | 1,425 | 1,150 | 1,325 | +125 | +10.4% | 15,951,600 |
| 2022/02/10 | 1,012 | 1,317 | 1,000 | 1,200 | +183 | +18% | 16,453,600 |
| 2022/02/09 | 1,085 | 1,103 | 1,012 | 1,017 | -68 | -6.3% | 2,938,800 |
| 2022/02/08 | 1,099 | 1,171 | 1,031 | 1,085 | +15 | +1.4% | 9,054,200 |
| 2022/02/07 | 912 | 1,070 | 893 | 1,070 | +150 | +16.3% | 11,340,600 |
| 2022/02/04 | 903 | 959 | 867 | 920 | +2 | +0.2% | 5,411,200 |
| 2022/02/03 | 897 | 984 | 826 | 918 | +20 | +2.2% | 10,181,200 |
| 2022/02/02 | 778 | 898 | 772 | 898 | +150 | +20.1% | 3,012,600 |
| 2022/02/01 | 810 | 824 | 740 | 748 | -51 | -6.4% | 2,020,500 |
| 2022/01/31 | 831 | 850 | 786 | 799 | -45 | -5.3% | 3,713,600 |
| 2022/01/28 | 728 | 867 | 713 | 844 | +124 | +17.2% | 6,664,600 |
| 2022/01/27 | 746 | 757 | 706 | 720 | +19 | +2.7% | 560,800 |
| 2022/01/26 | 711 | 711 | 687 | 701 | -5 | -0.7% | 71,800 |
751～
800
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「アスカネット」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アスカネット | 43,900円 | +3.1% | -61.9% | 1.59% | - | 1.20倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| マイクロ波化 | 49,000円 | -8.2% | -69.2% | 0.00% | 210.30倍 | 11.34倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
| ノバレーゼ | 30,700円 | +6.3% | +54.3% | 0.00% | 7.64倍 | 0.87倍 |
|
ブライダル主力でゲストハウスやドレスショップを展開。レストランも。ＴＫＰの子会社に |
| オーケストラＨＤ | 76,300円 | +17.6% | +14.9% | 1.57% | 18.55倍 | 1.31倍 |
|
企業向けデジタルマーケティングが柱。ＤＸ事業のクラウド子会社が上場。Ｍ＆Ａに積極姿勢 |
| サニーサイド | 50,100円 | +3.3% | +10.6% | 4.39% | 7.79倍 | 1.73倍 |
|
企業ＰＲや販促支援（ＳＰ）主力。スポーツビジネスにも強み。人気朝食レストラン「ビルズ」展開 |
市場注目の銘柄
チャート関連のコラム
